NasdaqGS - Delayed Quote
USD
Lam Research Corporation (LRCX)
307.65
+14.99
(+5.12%)
At close: September 4 at 4:00:01 PM EDT
307.25
-0.40
(-0.13%)
After hours: September 4 at 7:59:58 PM EDT
Trade LRCX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
303.47
310.30
297.38
307.65
307.65
8,355,500
Sep 3, 2026
283.73
292.78
278.04
292.66
292.66
7,207,100
Sep 2, 2026
291.50
292.19
284.40
288.32
288.32
4,840,600
Sep 1, 2026
294.56
296.34
286.59
290.20
290.20
8,249,700
Aug 31, 2026
303.19
303.40
298.77
301.49
301.49
6,949,300
Aug 28, 2026
318.03
318.29
301.05
301.90
301.90
8,057,600
Aug 27, 2026
318.88
321.41
310.44
318.58
318.58
6,555,900
Aug 26, 2026
314.61
315.72
308.05
312.88
312.88
4,113,500
Aug 25, 2026
316.20
318.61
307.86
314.66
314.66
5,018,300
Aug 24, 2026
307.94
311.44
297.78
310.17
310.17
8,608,400
Aug 21, 2026
317.86
319.10
303.85
314.00
314.00
5,940,400
Aug 20, 2026
305.23
312.54
302.95
310.53
310.53
6,802,600
Aug 19, 2026
328.52
328.57
305.08
307.17
307.17
10,861,500
Aug 18, 2026
324.18
329.07
317.41
327.92
327.92
10,210,000
Aug 17, 2026
337.87
345.28
333.40
343.84
343.84
8,505,600
Aug 14, 2026
332.36
342.00
326.56
332.36
332.36
7,422,900
Aug 13, 2026
327.62
345.12
324.01
337.01
337.01
8,901,000
Aug 12, 2026
326.84
329.49
323.50
326.11
326.11
8,075,600
Aug 11, 2026
315.03
316.86
309.35
311.41
311.41
7,669,400
Aug 10, 2026
319.50
319.99
305.50
306.40
306.40
7,022,800
Aug 7, 2026
311.87
315.59
303.83
311.35
311.35
6,714,100
Aug 6, 2026
300.00
314.16
293.65
305.77
305.77
7,430,400
Aug 5, 2026
318.54
323.64
305.36
307.42
307.42
9,302,000
Aug 4, 2026
308.83
320.25
306.16
317.74
317.74
15,796,600
Aug 3, 2026
283.34
295.93
276.84
294.61
294.61
10,010,900
Jul 31, 2026
315.37
318.40
292.93
293.02
293.02
12,561,200
Jul 30, 2026
318.29
319.50
294.25
297.72
297.72
22,085,800
Jul 29, 2026
264.51
273.46
250.50
252.35
252.35
16,103,100
Jul 28, 2026
275.17
277.30
258.53
269.61
269.61
16,097,700
Jul 27, 2026
306.31
309.50
278.45
291.61
291.61
14,117,600
Jul 24, 2026
312.62
319.70
301.68
305.21
305.21
9,278,400
Jul 23, 2026
315.50
325.88
314.35
319.78
319.78
8,106,900
Jul 22, 2026
310.55
322.25
310.55
319.29
319.29
6,344,700
Jul 21, 2026
328.13
328.14
313.29
322.00
322.00
11,936,500
Jul 20, 2026
321.15
324.45
305.26
306.76
306.76
8,074,400
Jul 17, 2026
303.83
322.07
298.65
313.30
313.30
12,805,700
Jul 16, 2026
324.99
336.68
315.16
320.96
320.96
10,641,300
Jul 15, 2026
357.25
357.25
319.79
335.43
335.43
10,257,300
Jul 14, 2026
354.66
354.66
338.88
346.10
346.10
10,699,100
Jul 13, 2026
335.00
337.98
326.90
329.92
329.92
9,770,500
Jul 10, 2026
341.36
354.73
338.13
350.33
350.33
6,890,900
Jul 9, 2026
365.13
369.95
350.06
353.17
353.17
12,119,700
Jul 8, 2026
325.47
337.50
322.72
333.15
333.15
8,029,400
Jul 7, 2026
322.41
330.75
313.10
326.13
326.13
15,530,600
Jul 6, 2026
365.34
366.08
348.27
350.20
350.20
13,581,700
Jul 2, 2026
391.06
392.50
342.48
351.41
351.41
18,954,700
Jul 1, 2026
404.97
415.49
381.00
391.26
391.26
18,699,300
Jun 30, 2026
416.29
438.50
414.01
433.33
433.33
16,885,100
Jun 29, 2026
383.01
414.98
379.10
410.91
410.91
14,049,600
Jun 26, 2026
385.50
389.88
374.31
379.09
379.09
19,733,700
Jun 25, 2026
407.99
407.99
372.30
401.82
401.82
16,824,000
Jun 24, 2026
366.87
376.98
361.41
374.80
374.80
12,016,700
Jun 23, 2026
369.71
377.10
365.26
371.33
371.33
16,065,200
Jun 22, 2026
398.39
409.75
392.08
409.54
409.54
14,638,600
Jun 18, 2026
397.22
401.00
386.90
389.04
389.04
22,686,600
Jun 17, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
382.00
397.63
373.24
374.18
374.18
10,900,800
Jun 16, 2026
385.14
393.00
368.77
369.34
369.08
12,054,900
Jun 15, 2026
385.99
393.07
382.39
388.92
388.65
13,459,800
Jun 12, 2026
359.39
373.82
354.89
366.81
366.55
9,253,300
Jun 11, 2026
336.64
364.81
336.20
362.52
362.26
14,984,000
Jun 10, 2026
323.29
348.16
318.95
321.80
321.57
14,088,500
Jun 9, 2026
335.50
349.09
306.01
327.16
326.93
14,466,800
Jun 8, 2026
318.55
330.68
315.00
324.45
324.22
11,465,100
Jun 5, 2026
320.37
323.42
302.74
303.28
303.07
13,309,000
Jun 4, 2026
329.75
342.37
324.71
336.41
336.17
8,277,000
Jun 3, 2026
335.05
346.19
332.13
343.71
343.47
8,630,900
Jun 2, 2026
324.42
335.55
320.86
334.41
334.17
8,632,400
Jun 1, 2026
309.27
320.83
307.04
317.12
316.90
8,052,800
May 29, 2026
322.00
324.25
316.81
318.18
317.96
10,872,200
May 28, 2026
317.45
322.64
308.74
318.00
317.78
8,402,800
May 27, 2026
331.67
333.33
314.28
318.93
318.71
8,819,300
May 26, 2026
314.77
323.98
309.65
322.68
322.45
9,763,600
May 22, 2026
305.73
309.98
303.18
305.35
305.14
7,854,700
May 21, 2026
292.67
303.18
291.80
302.24
302.03
9,162,400
May 20, 2026
279.58
293.63
277.52
292.09
291.88
8,574,200
May 19, 2026
267.95
278.73
263.71
273.38
273.19
8,308,600
May 18, 2026
292.74
294.56
273.08
277.96
277.76
8,562,200
May 15, 2026
289.44
289.44
276.48
284.72
284.52
9,643,200
May 14, 2026
296.33
302.00
293.01
299.15
298.94
6,404,900
May 13, 2026
295.27
298.98
287.18
295.44
295.23
8,633,100
May 12, 2026
287.22
290.35
277.77
289.24
289.04
9,341,800
May 11, 2026
292.51
300.00
292.51
296.05
295.84
9,150,000
May 8, 2026
295.72
297.42
287.52
294.05
293.84
8,996,700
May 7, 2026
297.03
298.00
283.14
286.52
286.32
9,704,500
May 6, 2026
287.00
297.87
285.85
297.17
296.96
14,788,600
May 5, 2026
266.64
280.00
266.64
275.80
275.61
11,884,000
May 4, 2026
256.69
263.08
254.95
258.57
258.39
6,497,400
May 1, 2026
255.14
260.44
250.12
256.72
256.54
8,094,500
Apr 30, 2026
252.39
258.58
248.66
257.86
257.68
10,381,100
Apr 29, 2026
253.17
253.96
241.60
248.75
248.57
9,585,300
Apr 28, 2026
251.98
253.70
243.04
251.23
251.05
11,499,500
Apr 27, 2026
267.76
268.83
256.31
259.47
259.29
8,095,400
Apr 24, 2026
267.50
275.84
266.88
267.78
267.59
12,313,200
Apr 23, 2026
265.05
272.82
253.28
258.56
258.38
12,269,100
Apr 22, 2026
261.71
266.14
257.40
265.55
265.36
9,803,300
Apr 21, 2026
263.81
265.60
256.71
258.37
258.19
7,830,300
Apr 20, 2026
267.10
267.65
262.54
263.16
262.97
5,989,900
Apr 17, 2026
267.97
268.76
262.42
267.60
267.41
8,465,400
Apr 16, 2026
263.48
266.25
259.18
260.96
260.78
7,829,400
Apr 15, 2026
267.00
267.99
255.48
265.16
264.97
11,324,200
Apr 14, 2026
271.86
273.50
264.90
272.41
272.22
8,500,600
Apr 13, 2026
263.12
267.54
260.85
267.32
267.13
8,773,600
Apr 10, 2026
263.19
268.23
259.33
263.66
263.47
9,124,700
Apr 9, 2026
248.33
259.00
247.35
258.76
258.58
9,757,800
Apr 8, 2026
242.75
249.19
241.49
246.49
246.32
11,023,000
Apr 7, 2026
218.24
224.49
216.50
224.35
224.19
6,818,400
Apr 6, 2026
220.13
221.56
216.53
220.65
220.49
4,031,200
Apr 2, 2026
208.84
222.01
208.80
218.44
218.29
6,805,400
Apr 1, 2026
215.45
225.50
215.00
222.01
221.85
10,697,600
Mar 31, 2026
206.00
213.84
203.01
213.66
213.51
11,725,000
Mar 30, 2026
214.56
216.29
198.60
199.93
199.79
11,921,000
Mar 27, 2026
209.67
217.00
209.00
211.41
211.26
8,503,300
Mar 26, 2026
225.74
226.89
211.38
211.62
211.47
13,460,500
Mar 25, 2026
236.15
237.10
227.36
233.45
233.29
8,330,600
Mar 24, 2026
230.16
241.37
230.16
238.84
238.67
7,388,000
Mar 23, 2026
230.39
239.52
227.07
233.31
233.15
9,506,200
Mar 20, 2026
234.32
236.84
222.05
228.36
228.20
26,176,400
Mar 19, 2026
218.17
235.14
215.00
233.99
233.83
10,101,900
Mar 18, 2026
226.74
232.32
222.98
224.71
224.55
12,478,800
Mar 17, 2026
220.53
226.71
218.55
226.47
226.31
10,043,700
Mar 16, 2026
217.95
221.46
215.95
219.40
219.25
9,533,100
Mar 13, 2026
212.34
218.00
211.23
212.20
212.05
8,906,500
Mar 12, 2026
213.67
215.17
208.00
209.49
209.34
9,932,900
Mar 11, 2026
214.45
221.62
214.00
218.87
218.72
7,160,500
Mar 10, 2026
211.00
220.82
210.88
215.23
215.08
10,699,700
Mar 9, 2026
195.00
211.50
194.08
211.15
211.00
13,421,000
Mar 6, 2026
205.45
211.24
198.45
199.33
199.19
13,597,800
Mar 5, 2026
218.41
222.41
208.13
214.68
214.53
10,241,000
Mar 4, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
221.71
225.12
219.00
222.99
222.83
8,614,400
Mar 3, 2026
223.77
224.12
215.79
217.27
216.86
12,442,300
Mar 2, 2026
229.28
233.83
227.23
231.00
230.56
10,294,000
Feb 27, 2026
233.46
240.10
232.68
233.89
233.45
12,988,900
Feb 26, 2026
246.03
248.50
230.70
239.07
238.62
10,700,300
Feb 25, 2026
249.89
256.68
248.39
249.48
249.01
9,835,400
Feb 24, 2026
243.45
247.76
238.98
244.25
243.79
9,087,100
Feb 23, 2026
245.35
249.40
237.37
242.27
241.81
9,488,000
Feb 20, 2026
237.55
245.76
236.97
244.92
244.45
8,601,200
Feb 19, 2026
234.07
237.92
231.42
237.39
236.94
6,384,200
Feb 18, 2026
236.38
245.27
234.10
240.09
239.63
10,095,400
Feb 17, 2026
231.45
238.15
228.88
235.58
235.13
7,368,500
Feb 13, 2026
236.18
242.78
233.39
235.53
235.08
9,905,400
Feb 12, 2026
236.33
238.91
229.64
231.29
230.85
10,662,100
Feb 11, 2026
235.55
240.34
230.04
235.12
234.67
9,555,800
Feb 10, 2026
229.28
229.31
220.25
226.61
226.18
7,909,500
Feb 9, 2026
229.01
231.32
223.39
229.28
228.84
9,976,700
Feb 6, 2026
220.67
232.45
218.76
231.01
230.57
13,848,800
Feb 5, 2026
208.13
215.85
204.57
213.31
212.90
10,928,900
Feb 4, 2026
229.87
231.11
205.11
209.78
209.38
19,608,000
Feb 3, 2026
244.89
246.62
226.88
230.10
229.66
13,500,400
Feb 2, 2026
233.33
242.95
232.00
237.50
237.05
13,299,300
Jan 30, 2026
244.26
251.87
232.00
233.46
233.02
18,352,900
Jan 29, 2026
245.61
251.38
236.82
248.17
247.70
16,801,600
Jan 28, 2026
241.27
243.99
237.14
239.58
239.12
15,630,600
Jan 27, 2026
230.63
239.50
228.76
238.46
238.01
12,005,900
Jan 26, 2026
218.98
225.35
215.93
222.87
222.45
10,625,600
Jan 23, 2026
217.87
223.36
213.87
217.94
217.53
10,156,800
Jan 22, 2026
235.56
236.10
219.76
220.70
220.28
11,958,600
Jan 21, 2026
223.05
232.90
220.66
228.39
227.96
12,454,800
Jan 20, 2026
218.21
226.15
217.61
222.41
221.99
11,601,700
Jan 16, 2026
221.90
225.69
219.00
222.96
222.54
14,392,700
Jan 15, 2026
228.15
229.57
217.21
217.47
217.06
15,249,800
Jan 14, 2026
211.13
211.31
206.61
208.79
208.39
18,187,200
Jan 13, 2026
219.42
220.57
213.39
214.38
213.97
12,737,000
Jan 12, 2026
216.12
222.58
215.18
220.40
219.98
10,749,100
Jan 9, 2026
204.66
219.59
202.72
218.36
217.95
16,758,600
Jan 8, 2026
202.87
203.22
195.04
200.96
200.58
13,928,600
Jan 7, 2026
202.58
205.38
199.80
203.08
202.69
15,121,000
Jan 6, 2026
197.79
210.45
197.15
206.96
206.57
18,787,600
Jan 5, 2026
190.12
198.36
190.12
194.76
194.39
16,268,200
Jan 2, 2026
177.85
185.78
177.50
185.06
184.71
11,957,400
Dec 31, 2025
174.49
174.91
170.76
171.18
170.85
4,935,800
Dec 30, 2025
176.54
177.36
173.59
173.78
173.45
5,670,800
Dec 29, 2025
176.50
179.23
174.75
175.87
175.54
6,663,300
Dec 26, 2025
178.43
179.80
177.80
178.07
177.73
5,238,900
Dec 24, 2025
175.26
177.56
175.20
177.33
176.99
2,598,900
Dec 23, 2025
175.26
177.29
174.78
175.16
174.83
6,483,000
Dec 22, 2025
175.68
175.96
171.49
175.26
174.93
11,436,100
Dec 19, 2025
166.08
173.58
166.08
172.27
171.94
38,469,400
Dec 18, 2025
163.19
168.29
162.00
164.70
164.39
14,006,400
Dec 17, 2025
163.86
164.52
153.60
154.98
154.69
12,277,800
Dec 16, 2025
164.50
166.19
160.79
163.26
162.95
8,078,600
Dec 15, 2025
163.40
166.87
162.16
164.30
163.99
10,258,800
Dec 12, 2025
166.84
167.80
159.09
160.52
160.22
11,414,800
Dec 11, 2025
165.66
169.15
160.32
168.71
168.39
10,000,000
Dec 10, 2025
165.09
169.69
162.54
168.26
167.94
9,259,600
Dec 9, 2025
160.75
166.36
160.75
165.81
165.49
8,127,000
Dec 8, 2025
161.98
164.62
160.85
162.74
162.43
10,170,500
Dec 5, 2025
159.01
161.05
157.88
158.70
158.40
7,834,100
Dec 4, 2025
157.05
158.52
154.92
157.09
156.79
8,834,700
Dec 3, 2025
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
156.89
160.10
153.15
159.75
159.45
9,964,300
Dec 2, 2025
155.85
159.45
155.66
158.19
157.63
10,711,900
Dec 1, 2025
154.85
156.79
153.25
154.79
154.24
7,416,700
Nov 28, 2025
156.20
156.20
153.83
156.00
155.45
4,919,200
Nov 26, 2025
152.97
156.97
152.50
155.14
154.59
8,398,100
Nov 25, 2025
149.55
152.80
145.50
151.93
151.39
9,691,500
Nov 24, 2025
145.60
152.56
144.43
150.38
149.85
23,096,000
Nov 21, 2025
139.80
144.41
135.50
142.65
142.14
14,654,600
Nov 20, 2025
153.46
154.37
138.30
139.59
139.10
13,695,500
Nov 19, 2025
146.77
150.40
145.51
148.80
148.27
9,818,300
Nov 18, 2025
145.25
147.44
142.50
143.24
142.73
12,706,700
Nov 17, 2025
147.31
153.81
145.94
147.46
146.94
10,487,800
Nov 14, 2025
147.51
152.95
145.37
148.26
147.74
15,076,100
Nov 13, 2025
158.89
160.31
151.73
153.32
152.78
13,693,700
Nov 12, 2025
161.31
162.16
158.48
161.42
160.85
8,950,000
Nov 11, 2025
164.17
164.62
157.71
159.18
158.62
9,144,600
Nov 10, 2025
164.56
167.15
163.70
166.37
165.78
10,030,600
Nov 7, 2025
159.83
159.95
153.20
159.35
158.79
11,609,300
Nov 6, 2025
163.39
165.21
160.19
162.19
161.62
9,640,100
Nov 5, 2025
157.57
166.92
157.00
165.05
164.47
11,130,200
Nov 4, 2025
155.63
161.09
155.16
155.78
155.23
11,211,100
Nov 3, 2025
159.99
162.24
159.00
161.24
160.67
7,302,400
Oct 31, 2025
162.55
164.06
156.60
157.46
156.90
9,652,100
Oct 30, 2025
162.37
165.22
160.30
161.01
160.44
10,440,600
Oct 29, 2025
158.25
163.09
158.09
160.67
160.10
12,783,300
Oct 28, 2025
155.52
156.13
154.28
155.62
155.07
7,939,700
Oct 27, 2025
156.14
158.25
155.74
156.90
156.34
13,313,100
Oct 24, 2025
149.91
153.21
148.00
151.68
151.14
10,966,400
Oct 23, 2025
138.00
148.46
137.37
147.54
147.02
13,336,600
Oct 22, 2025
144.90
145.75
136.86
141.25
140.75
16,927,800
Oct 21, 2025
143.98
145.44
142.47
145.04
144.53
8,855,600
Oct 20, 2025
143.49
146.48
143.43
144.05
143.54
8,919,400
Oct 17, 2025
142.26
142.65
139.82
141.51
141.01
6,389,800
Oct 16, 2025
147.58
147.58
140.37
142.37
141.87
11,650,300
Oct 15, 2025
144.00
145.22
141.10
144.78
144.27
9,722,700
Oct 14, 2025
134.10
140.92
134.04
138.31
137.82
10,509,700
Oct 13, 2025
138.09
138.90
136.58
137.81
137.32
10,048,100
Oct 10, 2025
140.60
141.80
131.02
131.37
130.90
18,749,000
Oct 9, 2025
141.75
142.86
140.58
141.00
140.50
8,102,500
Oct 8, 2025
137.91
142.88
137.61
142.54
142.04
13,695,700
Oct 7, 2025
149.23
149.36
139.50
140.35
139.85
16,549,800
Oct 6, 2025
149.90
153.70
149.12
149.15
148.62
11,217,100
Oct 3, 2025
145.82
147.91
144.60
145.81
145.29
8,970,300
Oct 2, 2025
146.97
147.35
143.71
146.99
146.47
16,417,100
Oct 1, 2025
132.41
143.09
131.94
142.79
142.28
15,549,100
Sep 30, 2025
131.35
134.21
130.81
133.90
133.43
10,328,800
Sep 29, 2025
133.08
133.36
131.03
131.09
130.63
11,015,500
Sep 26, 2025
127.94
128.76
126.37
128.33
127.88
8,789,000
Sep 25, 2025
126.44
129.06
125.02
128.13
127.68
9,621,700
Sep 24, 2025
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2025
130.00
130.23
127.02
128.32
127.87
12,435,900
Sep 23, 2025
129.75
133.57
129.36
131.93
131.20
12,051,100
Sep 22, 2025
129.80
132.63
129.16
132.20
131.47
13,403,700
Sep 19, 2025
126.36
127.80
125.00
126.92
126.22
24,271,900
Sep 18, 2025
126.55
128.70
125.04
126.32
125.62
13,763,900
Sep 17, 2025
120.82
123.28
119.51
121.90
121.23
10,996,100
Sep 16, 2025
119.98
120.97
118.67
120.47
119.81
9,897,200
Sep 15, 2025
117.80
119.33
117.03
119.21
118.55
9,785,700
Sep 12, 2025
115.92
117.50
115.88
116.96
116.32
11,060,500
Sep 11, 2025
108.35
115.90
108.29
115.58
114.94
20,296,100
Sep 10, 2025
106.70
107.78
104.61
107.36
106.77
12,279,400
Sep 9, 2025
104.91
105.82
104.46
105.57
104.99
7,264,300
Sep 8, 2025
105.01
106.37
104.48
105.07
104.49
7,972,700
Sep 5, 2025
101.70
103.01
100.68
102.95
102.38
8,142,000
